Zaptec ASA (OSL:ZAP)
Norway · Delayed Price · Currency is NOK 25.20
-0.20 (-0.79%)
Nov 13, 2025, 2:23 PM CET
Zaptec ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 25.60 | 25.95 | 25.25 | 25.30 | 25.30 | -0.39% | 85,002 |
| Nov 12, 2025 | 25.55 | 26.05 | 25.10 | 25.40 | 25.40 | -1.36% | 380,270 |
| Nov 11, 2025 | 26.40 | 26.40 | 25.15 | 25.75 | 25.75 | -0.77% | 402,482 |
| Nov 10, 2025 | 26.35 | 26.65 | 25.80 | 25.95 | 25.95 | -0.38% | 326,804 |
| Nov 7, 2025 | 27.30 | 27.30 | 25.80 | 26.05 | 26.05 | -4.93% | 552,780 |
| Nov 6, 2025 | 26.50 | 27.85 | 25.40 | 27.40 | 27.40 | 1.86% | 754,475 |
| Nov 5, 2025 | 27.00 | 27.45 | 26.00 | 26.90 | 26.90 | -5.94% | 1,239,693 |
| Nov 4, 2025 | 28.90 | 28.90 | 26.25 | 28.60 | 28.60 | -2.05% | 662,353 |
| Nov 3, 2025 | 29.65 | 29.65 | 29.05 | 29.20 | 29.20 | -1.18% | 241,844 |
| Oct 31, 2025 | 29.40 | 30.05 | 29.25 | 29.55 | 29.55 | 0.34% | 149,391 |
| Oct 30, 2025 | 30.15 | 30.15 | 29.25 | 29.45 | 29.45 | -3.60% | 303,946 |
| Oct 29, 2025 | 29.95 | 30.65 | 29.95 | 30.55 | 30.55 | 1.83% | 147,567 |
| Oct 28, 2025 | 30.30 | 30.90 | 30.00 | 30.00 | 30.00 | -0.66% | 181,911 |
| Oct 27, 2025 | 30.65 | 30.95 | 29.60 | 30.20 | 30.20 | 0.67% | 234,909 |
| Oct 24, 2025 | 30.40 | 30.45 | 29.65 | 30.00 | 30.00 | - | 266,649 |
| Oct 23, 2025 | 30.20 | 30.50 | 29.65 | 30.00 | 30.00 | -0.66% | 177,613 |
| Oct 22, 2025 | 31.10 | 31.20 | 30.10 | 30.20 | 30.20 | -4.13% | 250,456 |
| Oct 21, 2025 | 31.40 | 31.95 | 30.80 | 31.50 | 31.50 | 2.61% | 343,684 |
| Oct 20, 2025 | 30.30 | 31.20 | 30.30 | 30.70 | 30.70 | 0.99% | 287,150 |
| Oct 17, 2025 | 31.20 | 31.20 | 29.90 | 30.40 | 30.40 | -3.03% | 332,411 |
| Oct 16, 2025 | 30.85 | 31.40 | 30.30 | 31.35 | 31.35 | 1.62% | 232,907 |
| Oct 15, 2025 | 30.75 | 31.15 | 30.15 | 30.85 | 30.85 | 2.32% | 292,898 |
| Oct 14, 2025 | 29.30 | 30.40 | 29.05 | 30.15 | 30.15 | 0.33% | 368,903 |
| Oct 13, 2025 | 30.50 | 30.75 | 29.60 | 30.05 | 30.05 | -2.75% | 541,489 |
| Oct 10, 2025 | 31.65 | 31.80 | 30.70 | 30.90 | 30.90 | -2.52% | 397,108 |
| Oct 9, 2025 | 32.50 | 32.50 | 31.65 | 31.70 | 31.70 | -2.16% | 372,386 |
| Oct 8, 2025 | 33.00 | 33.35 | 32.05 | 32.40 | 32.40 | -1.37% | 499,225 |
| Oct 7, 2025 | 31.80 | 32.85 | 31.75 | 32.85 | 32.85 | 3.30% | 603,780 |
| Oct 6, 2025 | 32.00 | 32.10 | 31.45 | 31.80 | 31.80 | -0.47% | 303,994 |
| Oct 3, 2025 | 31.35 | 31.95 | 31.00 | 31.95 | 31.95 | 3.06% | 329,122 |
| Oct 2, 2025 | 30.45 | 31.75 | 30.45 | 31.00 | 31.00 | 1.81% | 446,574 |
| Oct 1, 2025 | 30.40 | 31.10 | 30.40 | 30.45 | 30.45 | 0.16% | 185,058 |
| Sep 30, 2025 | 31.40 | 31.50 | 30.40 | 30.40 | 30.40 | -2.25% | 361,592 |
| Sep 29, 2025 | 31.10 | 32.00 | 30.80 | 31.10 | 31.10 | 1.80% | 618,450 |
| Sep 26, 2025 | 31.50 | 31.50 | 30.05 | 30.55 | 30.55 | -2.55% | 466,307 |
| Sep 25, 2025 | 30.65 | 31.70 | 30.50 | 31.35 | 31.35 | 2.12% | 408,437 |
| Sep 24, 2025 | 30.40 | 31.80 | 30.40 | 30.70 | 30.70 | 0.99% | 591,808 |
| Sep 23, 2025 | 29.70 | 30.50 | 29.40 | 30.40 | 30.40 | 2.36% | 440,917 |
| Sep 22, 2025 | 30.45 | 30.45 | 28.95 | 29.70 | 29.70 | -1.00% | 604,489 |
| Sep 19, 2025 | 30.65 | 31.40 | 29.90 | 30.00 | 30.00 | -1.96% | 660,279 |
| Sep 18, 2025 | 30.00 | 30.75 | 30.00 | 30.60 | 30.60 | 2.00% | 410,870 |
| Sep 17, 2025 | 28.90 | 30.00 | 28.90 | 30.00 | 30.00 | 3.45% | 469,287 |
| Sep 16, 2025 | 28.95 | 29.65 | 28.55 | 29.00 | 29.00 | 0.52% | 537,609 |
| Sep 15, 2025 | 28.50 | 28.95 | 28.00 | 28.85 | 28.85 | 1.41% | 364,901 |
| Sep 12, 2025 | 29.00 | 29.25 | 28.45 | 28.45 | 28.45 | -0.87% | 377,059 |
| Sep 11, 2025 | 28.70 | 29.20 | 28.60 | 28.70 | 28.70 | 1.06% | 437,005 |
| Sep 10, 2025 | 28.15 | 28.55 | 27.75 | 28.40 | 28.40 | 1.97% | 345,487 |
| Sep 9, 2025 | 27.80 | 28.70 | 27.60 | 27.85 | 27.85 | 0.72% | 577,640 |
| Sep 8, 2025 | 27.60 | 27.85 | 27.45 | 27.65 | 27.65 | 0.91% | 291,716 |
| Sep 5, 2025 | 27.35 | 27.65 | 27.15 | 27.40 | 27.40 | 0.74% | 482,020 |